Stenocare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 3.450 | 3.450 | 3.280 | 3.360 | 1.877 | 48,450 |
| 2023-09-05 | 3.460 | 3.460 | 3.270 | 3.450 | 1.927 | 11,569 |
| 2023-09-04 | 3.480 | 3.480 | 3.280 | 3.430 | 1.916 | 49,040 |
| 2023-09-01 | 3.500 | 3.500 | 3.340 | 3.480 | 1.944 | 5,781 |
| 2023-08-31 | 3.380 | 3.500 | 3.350 | 3.500 | 1.955 | 7,002 |
| 2023-08-30 | 3.360 | 3.480 | 3.340 | 3.360 | 1.877 | 39,230 |
| 2023-08-29 | 3.460 | 3.460 | 3.340 | 3.400 | 1.899 | 13,089 |
| 2023-08-28 | 3.520 | 3.520 | 3.340 | 3.460 | 1.933 | 8,062 |
| 2023-08-25 | 3.340 | 3.580 | 3.330 | 3.520 | 1.966 | 15,006 |
| 2023-08-24 | 3.540 | 3.540 | 3.330 | 3.460 | 1.933 | 34,985 |
| 2023-08-23 | 3.710 | 3.710 | 3.300 | 3.550 | 1.983 | 95,562 |
| 2023-08-22 | 3.500 | 3.750 | 3.360 | 3.710 | 2.072 | 18,605 |
| 2023-08-21 | 3.910 | 3.910 | 3.290 | 3.500 | 1.955 | 23,656 |
| 2023-08-18 | 4.010 | 4.010 | 3.550 | 3.760 | 2.100 | 38,814 |
| 2023-08-17 | 4.050 | 4.050 | 3.600 | 3.790 | 2.117 | 80,874 |
| 2023-08-16 | 3.960 | 4.040 | 3.960 | 4.000 | 2.234 | 63,107 |
| 2023-08-15 | 4.050 | 4.050 | 3.870 | 3.950 | 2.206 | 56,245 |
| 2023-08-14 | 4.020 | 4.070 | 3.860 | 4.060 | 2.268 | 52,537 |
| 2023-08-11 | 4.030 | 4.050 | 3.920 | 4.020 | 2.245 | 73,770 |
| 2023-08-10 | 4.020 | 4.020 | 3.910 | 3.980 | 2.223 | 31,420 |
| 2023-08-09 | 3.960 | 4.070 | 3.960 | 3.960 | 2.212 | 32,704 |
| 2023-08-08 | 3.890 | 3.930 | 3.860 | 3.930 | 2.195 | 31,843 |
| 2023-08-07 | 3.910 | 3.950 | 3.860 | 3.900 | 2.178 | 11,116 |
| 2023-08-04 | 3.950 | 3.970 | 3.910 | 3.950 | 2.206 | 15,228 |
| 2023-08-03 | 3.980 | 3.980 | 3.900 | 3.950 | 2.206 | 45,447 |
| 2023-08-02 | 4.040 | 4.090 | 3.870 | 3.940 | 2.201 | 40,259 |
| 2023-08-01 | 4.090 | 4.090 | 3.960 | 4.040 | 2.257 | 95,428 |
| 2023-07-31 | 4.080 | 4.100 | 3.960 | 3.960 | 2.212 | 30,310 |
| 2023-07-28 | 4.110 | 4.110 | 4.010 | 4.020 | 2.245 | 5,853 |
| 2023-07-27 | 4.130 | 4.130 | 3.920 | 4.100 | 2.290 | 11,895 |
| 2023-07-26 | 4.160 | 4.160 | 3.910 | 4.130 | 2.307 | 29,426 |
| 2023-07-25 | 3.920 | 4.160 | 3.880 | 4.160 | 2.324 | 24,386 |
| 2023-07-24 | 4.000 | 4.000 | 3.840 | 4.000 | 2.234 | 25,258 |
| 2023-07-21 | 3.950 | 3.990 | 3.920 | 3.920 | 2.190 | 12,291 |
| 2023-07-20 | 3.880 | 3.950 | 3.760 | 3.950 | 2.206 | 84,949 |
| 2023-07-19 | 3.950 | 3.950 | 3.820 | 3.880 | 2.167 | 13,995 |
| 2023-07-18 | 4.000 | 4.000 | 3.810 | 3.950 | 2.206 | 17,004 |
| 2023-07-17 | 3.930 | 4.160 | 3.800 | 3.990 | 2.229 | 13,884 |
| 2023-07-14 | 4.120 | 4.130 | 3.870 | 4.040 | 2.257 | 15,436 |
| 2023-07-13 | 4.030 | 4.120 | 3.710 | 4.120 | 2.301 | 22,886 |
| 2023-07-12 | 3.910 | 4.020 | 3.530 | 4.000 | 2.234 | 200,604 |
| 2023-07-11 | 4.180 | 4.180 | 3.770 | 3.870 | 2.162 | 255,268 |
| 2023-07-10 | 4.350 | 4.360 | 4.060 | 4.060 | 2.268 | 277,673 |
| 2023-07-07 | 4.590 | 4.590 | 4.320 | 4.320 | 2.413 | 33,782 |
| 2023-07-06 | 4.480 | 4.610 | 4.390 | 4.590 | 2.564 | 48,643 |
| 2023-07-05 | 4.470 | 4.490 | 4.380 | 4.400 | 2.458 | 27,856 |
| 2023-07-04 | 4.310 | 4.690 | 4.310 | 4.420 | 2.469 | 55,045 |
| 2023-07-03 | 4.720 | 4.720 | 4.310 | 4.420 | 2.469 | 49,943 |
| 2023-06-30 | 4.440 | 4.890 | 4.440 | 4.730 | 2.642 | 33,619 |
| 2023-06-29 | 4.490 | 4.540 | 4.400 | 4.540 | 2.536 | 52,816 |
| 2023-06-28 | 4.290 | 4.500 | 4.290 | 4.470 | 2.497 | 46,640 |
| 2023-06-27 | 4.400 | 4.430 | 4.170 | 4.210 | 2.352 | 52,732 |
| 2023-06-26 | 4.370 | 4.600 | 4.000 | 4.400 | 2.458 | 90,173 |
| 2023-06-23 | 4.560 | 4.610 | 4.400 | 4.540 | 2.536 | 34,097 |
| 2023-06-22 | 4.710 | 4.900 | 4.430 | 4.560 | 2.547 | 139,364 |
| 2023-06-21 | 4.950 | 5.280 | 4.700 | 4.700 | 2.625 | 74,221 |
| 2023-06-20 | 5.500 | 5.500 | 4.700 | 4.950 | 2.765 | 374,934 |
| 2023-06-19 | 6.600 | 6.700 | 6.220 | 6.300 | 3.519 | 19,744 |
| 2023-06-16 | 6.680 | 6.700 | 6.400 | 6.600 | 3.687 | 2,865 |
| 2023-06-15 | 6.060 | 6.520 | 6.060 | 6.400 | 3.575 | 17,321 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.